ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002680/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241121,160133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,696,-23,5,-3.20,54463673,77424,66.43,723,723,696,934,504,719,703.45,0.31,0,-1742,750,734,714,698,678,742,706,162,215,500,510,1,1,32316799,225,-2.03,0.42,12,0.24,-343.00,1654.00,1480,20240118,-52.97,650,20241113,7.08,1480,-52.97,20240118,650,7.08,20241113,1480,-52.97,20240118,650,7.08,20241113,0.00,N,002680,500,161 억,,100861,N,N,0,N,00,N
20241121,150135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,703,-16,5,-2.23,49171208,69840,59.92,723,723,696,934,504,719,704.06,0.31,0,-194,750,734,714,698,678,742,706,162,215,500,510,1,1,32316799,227,-2.05,0.43,12,0.22,-343.00,1654.00,1480,20240118,-52.50,650,20241113,8.15,1480,-52.50,20240118,650,8.15,20241113,1480,-52.50,20240118,650,8.15,20241113,0.00,N,002680,500,161 억,,100861,N,N,0,N,00,N
20241121,140135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,700,-19,5,-2.64,28130858,39699,34.06,723,723,700,934,504,719,708.60,0.31,0,-2271,750,734,714,698,678,742,706,162,215,500,510,1,1,32316799,226,-2.04,0.42,12,0.12,-343.00,1654.00,1480,20240118,-52.70,650,20241113,7.69,1480,-52.70,20240118,650,7.69,20241113,1480,-52.70,20240118,650,7.69,20241113,0.00,N,002680,500,161 억,,100861,N,N,0,N,00,N
20241121,130135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,704,-15,5,-2.09,21772731,30645,26.29,723,723,703,934,504,719,710.48,0.31,0,-2116,750,734,714,698,678,742,706,162,215,500,510,1,1,32316799,228,-2.05,0.43,12,0.09,-343.00,1654.00,1480,20240118,-52.43,650,20241113,8.31,1480,-52.43,20240118,650,8.31,20241113,1480,-52.43,20240118,650,8.31,20241113,0.00,N,002680,500,161 억,,100861,N,N,0,N,00,N
20241121,120134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,706,-13,5,-1.81,18986838,26700,22.91,723,723,705,934,504,719,711.12,0.31,0,-2405,750,734,714,698,678,742,706,162,215,500,510,1,1,32316799,228,-2.06,0.43,12,0.08,-343.00,1654.00,1480,20240118,-52.30,650,20241113,8.62,1480,-52.30,20240118,650,8.62,20241113,1480,-52.30,20240118,650,8.62,20241113,0.00,N,002680,500,161 억,,100861,N,N,0,N,00,N
20241121,110134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,710,-9,5,-1.25,17305389,24326,20.87,723,723,705,934,504,719,711.39,0.31,0,-593,750,734,714,698,678,742,706,162,215,500,510,1,1,32316799,229,-2.07,0.43,12,0.08,-343.00,1654.00,1480,20240118,-52.03,650,20241113,9.23,1480,-52.03,20240118,650,9.23,20241113,1480,-52.03,20240118,650,9.23,20241113,0.00,N,002680,500,161 억,,100861,N,N,0,N,00,N
20241121,100135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,714,-5,5,-0.70,13427958,18848,16.17,723,723,706,934,504,719,712.43,0.31,0,-334,750,734,714,698,678,742,706,162,215,500,510,1,1,32316799,231,-2.08,0.43,12,0.06,-343.00,1654.00,1480,20240118,-51.76,650,20241113,9.85,1480,-51.76,20240118,650,9.85,20241113,1480,-51.76,20240118,650,9.85,20241113,0.00,N,002680,500,161 억,,100861,N,N,0,N,00,N
20241121,090134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,720,1,2,0.14,2287288,3172,2.72,723,723,719,934,504,719,721.09,0.31,0,-1346,750,734,714,698,678,742,706,162,215,500,510,1,1,32316799,233,-2.10,0.44,12,0.01,-343.00,1654.00,1480,20240118,-51.35,650,20241113,10.77,1480,-51.35,20240118,650,10.77,20241113,1480,-51.35,20240118,650,10.77,20241113,0.00,N,002680,500,161 억,,100861,N,N,0,N,00,N
20241120,160134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,719,6,2,0.84,82760953,116454,76.54,717,730,694,926,500,713,710.67,0.27,0,13447,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,232,-2.10,0.43,12,0.36,-343.00,1654.00,1480,20240118,-51.42,650,20241113,10.62,1480,-51.42,20240118,650,10.62,20241113,1480,-51.42,20240118,650,10.62,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N
20241120,150134,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,709,-4,5,-0.56,65866423,92778,60.98,717,730,694,926,500,713,709.94,0.27,0,12714,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,229,-2.07,0.43,12,0.29,-343.00,1654.00,1480,20240118,-52.09,650,20241113,9.08,1480,-52.09,20240118,650,9.08,20241113,1480,-52.09,20240118,650,9.08,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N
20241120,140136,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,714,1,2,0.14,40186661,55997,36.80,717,730,701,926,500,713,717.66,0.27,0,8942,741,727,700,686,659,734,693,162,213,500,510,1,1,32316799,231,-2.08,0.43,12,0.17,-343.00,1654.00,1480,20240118,-51.76,650,20241113,9.85,1480,-51.76,20240118,650,9.85,20241113,1480,-51.76,20240118,650,9.85,20241113,0.00,N,002680,500,161 억,,87414,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241121 160133 57 100.00 KOSDAQ 음식.담배 N N N N N 696 -23 5 -3.20 54463673 77424 66.43 723 723 696 934 504 719 703.45 0.31 0 -1742 750 734 714 698 678 742 706 162 215 500 510 1 1 32316799 225 -2.03 0.42 12 0.24 -343.00 1654.00 1480 20240118 -52.97 650 20241113 7.08 1480 -52.97 20240118 650 7.08 20241113 1480 -52.97 20240118 650 7.08 20241113 0.00 N 002680 500 161 억 100861 N N 0 N 00 N
3 20241121 150135 57 100.00 KOSDAQ 음식.담배 N N N N N 703 -16 5 -2.23 49171208 69840 59.92 723 723 696 934 504 719 704.06 0.31 0 -194 750 734 714 698 678 742 706 162 215 500 510 1 1 32316799 227 -2.05 0.43 12 0.22 -343.00 1654.00 1480 20240118 -52.50 650 20241113 8.15 1480 -52.50 20240118 650 8.15 20241113 1480 -52.50 20240118 650 8.15 20241113 0.00 N 002680 500 161 억 100861 N N 0 N 00 N
4 20241121 140135 57 100.00 KOSDAQ 음식.담배 N N N N N 700 -19 5 -2.64 28130858 39699 34.06 723 723 700 934 504 719 708.60 0.31 0 -2271 750 734 714 698 678 742 706 162 215 500 510 1 1 32316799 226 -2.04 0.42 12 0.12 -343.00 1654.00 1480 20240118 -52.70 650 20241113 7.69 1480 -52.70 20240118 650 7.69 20241113 1480 -52.70 20240118 650 7.69 20241113 0.00 N 002680 500 161 억 100861 N N 0 N 00 N
5 20241121 130135 57 100.00 KOSDAQ 음식.담배 N N N N N 704 -15 5 -2.09 21772731 30645 26.29 723 723 703 934 504 719 710.48 0.31 0 -2116 750 734 714 698 678 742 706 162 215 500 510 1 1 32316799 228 -2.05 0.43 12 0.09 -343.00 1654.00 1480 20240118 -52.43 650 20241113 8.31 1480 -52.43 20240118 650 8.31 20241113 1480 -52.43 20240118 650 8.31 20241113 0.00 N 002680 500 161 억 100861 N N 0 N 00 N
6 20241121 120134 57 100.00 KOSDAQ 음식.담배 N N N N N 706 -13 5 -1.81 18986838 26700 22.91 723 723 705 934 504 719 711.12 0.31 0 -2405 750 734 714 698 678 742 706 162 215 500 510 1 1 32316799 228 -2.06 0.43 12 0.08 -343.00 1654.00 1480 20240118 -52.30 650 20241113 8.62 1480 -52.30 20240118 650 8.62 20241113 1480 -52.30 20240118 650 8.62 20241113 0.00 N 002680 500 161 억 100861 N N 0 N 00 N
7 20241121 110134 57 100.00 KOSDAQ 음식.담배 N N N N N 710 -9 5 -1.25 17305389 24326 20.87 723 723 705 934 504 719 711.39 0.31 0 -593 750 734 714 698 678 742 706 162 215 500 510 1 1 32316799 229 -2.07 0.43 12 0.08 -343.00 1654.00 1480 20240118 -52.03 650 20241113 9.23 1480 -52.03 20240118 650 9.23 20241113 1480 -52.03 20240118 650 9.23 20241113 0.00 N 002680 500 161 억 100861 N N 0 N 00 N
8 20241121 100135 57 100.00 KOSDAQ 음식.담배 N N N N N 714 -5 5 -0.70 13427958 18848 16.17 723 723 706 934 504 719 712.43 0.31 0 -334 750 734 714 698 678 742 706 162 215 500 510 1 1 32316799 231 -2.08 0.43 12 0.06 -343.00 1654.00 1480 20240118 -51.76 650 20241113 9.85 1480 -51.76 20240118 650 9.85 20241113 1480 -51.76 20240118 650 9.85 20241113 0.00 N 002680 500 161 억 100861 N N 0 N 00 N
9 20241121 090134 57 100.00 KOSDAQ 음식.담배 N N N N N 720 1 2 0.14 2287288 3172 2.72 723 723 719 934 504 719 721.09 0.31 0 -1346 750 734 714 698 678 742 706 162 215 500 510 1 1 32316799 233 -2.10 0.44 12 0.01 -343.00 1654.00 1480 20240118 -51.35 650 20241113 10.77 1480 -51.35 20240118 650 10.77 20241113 1480 -51.35 20240118 650 10.77 20241113 0.00 N 002680 500 161 억 100861 N N 0 N 00 N
10 20241120 160134 57 100.00 KOSDAQ 음식.담배 N N N N N 719 6 2 0.84 82760953 116454 76.54 717 730 694 926 500 713 710.67 0.27 0 13447 741 727 700 686 659 734 693 162 213 500 510 1 1 32316799 232 -2.10 0.43 12 0.36 -343.00 1654.00 1480 20240118 -51.42 650 20241113 10.62 1480 -51.42 20240118 650 10.62 20241113 1480 -51.42 20240118 650 10.62 20241113 0.00 N 002680 500 161 억 87414 N N 0 N 00 N
11 20241120 150134 57 100.00 KOSDAQ 음식.담배 N N N N N 709 -4 5 -0.56 65866423 92778 60.98 717 730 694 926 500 713 709.94 0.27 0 12714 741 727 700 686 659 734 693 162 213 500 510 1 1 32316799 229 -2.07 0.43 12 0.29 -343.00 1654.00 1480 20240118 -52.09 650 20241113 9.08 1480 -52.09 20240118 650 9.08 20241113 1480 -52.09 20240118 650 9.08 20241113 0.00 N 002680 500 161 억 87414 N N 0 N 00 N
12 20241120 140136 57 100.00 KOSDAQ 음식.담배 N N N N N 714 1 2 0.14 40186661 55997 36.80 717 730 701 926 500 713 717.66 0.27 0 8942 741 727 700 686 659 734 693 162 213 500 510 1 1 32316799 231 -2.08 0.43 12 0.17 -343.00 1654.00 1480 20240118 -51.76 650 20241113 9.85 1480 -51.76 20240118 650 9.85 20241113 1480 -51.76 20240118 650 9.85 20241113 0.00 N 002680 500 161 억 87414 N N 0 N 00 N